(000020)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-04-16 1307.65 1320.54 1307.65 1319.21 315266手 4119992万 12.24 0.94%
2021-04-15 1306.70 1307.23 1296.73 1306.97 270979手 3470736万 -0.88 -0.07%
2021-04-14 1292.47 1308.64 1292.17 1307.85 236038手 3304071万 15.45 1.20%
2021-04-13 1291.27 1304.41 1289.39 1292.40 259042手 3656602万 -0.75 -0.06%
2021-04-12 1309.70 1314.66 1290.19 1293.15 265512手 4045357万 -21.99 -1.67%
2021-04-09 1316.86 1321.22 1309.40 1315.14 253480手 3649318万 -3.85 -0.29%
2021-04-08 1313.17 1323.74 1307.43 1318.99 283652手 4091504万 2.07 0.16%
2021-04-07 1318.90 1318.90 1305.47 1316.92 276864手 3833454万 -1.78 -0.14%
2021-04-06 1315.34 1320.15 1309.90 1318.70 250666手 3488067万 7.29 0.56%
2021-04-02 1302.88 1313.17 1302.88 1311.41 261742手 3776339万 11.81 0.91%
2021-04-01 1288.44 1301.28 1287.73 1299.60 268484手 3508204万 12.73 0.99%
2021-03-31 1287.61 1287.73 1276.61 1286.87 240663手 3313008万 -2.85 -0.22%
2021-03-30 1286.01 1293.50 1281.88 1289.72 264779手 3817306万 2.54 0.20%
2021-03-29 1288.40 1293.17 1281.16 1287.18 273421手 3745927万 1.57 0.12%
2021-03-26 1267.48 1287.69 1267.48 1285.61 262920手 3636741万 19.22 1.52%
2021-03-25 1256.44 1271.74 1252.09 1266.39 261226手 3424161万 3.33 0.26%
2021-03-24 1267.76 1278.03 1260.39 1263.06 286644手 3751759万 -11.42 -0.90%
2021-03-23 1284.45 1288.65 1267.70 1274.48 298667手 3898491万 -9.45 -0.74%
2021-03-22 1272.37 1284.41 1268.87 1283.93 267876手 3615741万 13.30 1.05%
2021-03-19 1261.29 1281.40 1256.63 1270.63 258600手 3537150万 -5.25 -0.41%
2021-03-18 1267.81 1279.91 1265.38 1275.88 243327手 3306271万 7.86 0.62%
2021-03-17 1252.49 1268.56 1243.44 1268.02 232432手 3347517万 14.40 1.15%
2021-03-16 1242.84 1253.83 1236.78 1253.62 256137手 3715524万 13.75 1.11%
2021-03-15 1252.68 1253.86 1229.89 1239.87 240703手 3645091万 -19.18 -1.52%
2021-03-12 1257.72 1259.22 1243.27 1259.05 256402手 3602685万 2.94 0.23%
2021-03-11 1229.26 1256.12 1222.88 1256.11 240995手 3749640万 26.60 2.16%
2021-03-10 1238.31 1242.91 1223.09 1229.51 246022手 3642010万 5.11 0.42%
2021-03-09 1259.44 1260.98 1210.80 1224.40 309865手 4442524万 -38.80 -3.07%
2021-03-08 1303.82 1305.95 1263.18 1263.20 313306手 4603614万 -34.71 -2.67%
2021-03-05 1277.76 1302.29 1275.82 1297.91 286058手 4299390万 9.51 0.74%
2021-03-04 1311.34 1311.34 1284.89 1288.40 292797手 4666840万 -29.63 -2.25%
2021-03-03 1302.59 1318.18 1299.07 1318.03 274492手 4233030万 11.25 0.86%
2021-03-02 1317.12 1320.30 1297.85 1306.78 281937手 4486419万 -4.22 -0.32%
2021-03-01 1293.60 1311.00 1293.60 1311.00 260146手 4193816万 24.18 1.88%
2021-02-26 1283.54 1296.00 1278.77 1286.82 243797手 3882370万 -16.33 -1.25%
2021-02-25 1314.95 1316.55 1300.83 1303.15 237201手 3712003万 -4.89 -0.37%
2021-02-24 1327.58 1333.47 1297.07 1308.04 264550手 4462378万 -19.73 -1.49%
2021-02-23 1331.82 1340.89 1323.34 1327.77 283522手 4254608万 -14.27 -1.06%
2021-02-22 1369.94 1374.16 1342.04 1342.04 345377手 5382810万 -28.47 -2.08%
2021-02-19 1345.25 1370.63 1335.64 1370.51 272070手 4386991万 22.40 1.66%
2021-02-18 1360.20 1365.25 1340.97 1348.11 243117手 4440325万 4.81 0.36%
2021-02-10 1331.02 1345.38 1326.42 1343.30 200811手 3597831万 13.56 1.02%
2021-02-09 1302.06 1334.07 1300.42 1329.74 215087手 3571253万 27.41 2.10%
2021-02-08 1290.47 1305.30 1283.66 1302.33 208777手 3504794万 10.66 0.82%
2021-02-05 1305.70 1314.24 1290.86 1291.67 237897手 3943129万 -13.84 -1.06%
2021-02-04 1316.32 1322.78 1286.13 1305.51 269311手 4419649万 -16.55 -1.25%
2021-02-03 1333.05 1335.95 1321.09 1322.06 251995手 4143813万 -12.56 -0.94%
2021-02-02 1319.92 1334.99 1311.05 1334.62 245034手 3955620万 15.31 1.16%
2021-02-01 1303.27 1319.64 1303.27 1319.31 260328手 4136488万 13.72 1.05%
2021-01-29 1327.02 1332.72 1291.58 1305.59 296038手 4629006万 -15.71 -1.19%
2021-01-28 1333.88 1345.41 1319.99 1321.30 268094手 4312664万 -24.18 -1.80%
2021-01-27 1348.37 1353.29 1334.21 1345.48 243219手 4376036万 -3.75 -0.28%
2021-01-26 1358.26 1365.29 1342.61 1349.23 266720手 4777876万 -11.54 -0.85%
2021-01-25 1362.44 1369.63 1353.30 1360.77 297141手 5538656万 -6.96 -0.51%
2021-01-22 1370.71 1374.62 1360.67 1367.73 306868手 5434065万 -4.13 -0.30%
2021-01-21 1360.34 1375.78 1360.30 1371.86 290037手 5293318万 13.30 0.98%
2021-01-20 1341.71 1358.56 1339.14 1358.56 250485手 4503037万 16.73 1.25%
2021-01-19 1347.95 1354.07 1338.22 1341.83 298685手 5258908万 -5.54 -0.41%
2021-01-18 1316.45 1348.60 1314.09 1347.37 275319手 5113895万 29.54 2.24%
2021-01-15 1310.83 1320.33 1299.38 1317.83 255701手 4822079万 5.13 0.39%
2021-01-14 1313.22 1325.73 1300.72 1312.70 294813手 5279052万 -4.18 -0.32%
2021-01-13 1332.69 1332.91 1308.02 1316.88 326036手 5521069万 -14.26 -1.07%
2021-01-12 1306.58 1331.90 1305.15 1331.14 280910手 4768291万 18.36 1.40%
2021-01-11 1334.50 1335.49 1305.54 1312.78 320381手 5261708万 -22.57 -1.69%
2021-01-08 1338.95 1346.63 1325.14 1335.35 321265手 5056871万 -4.81 -0.36%
2021-01-07 1354.97 1354.97 1329.49 1340.16 373824手 5832103万 -18.74 -1.38%
2021-01-06 1372.72 1375.04 1349.90 1358.90 399755手 6394056万 -12.24 -0.89%
2021-01-05 1350.45 1371.54 1349.09 1371.14 406013手 6695270万 17.46 1.29%
2021-01-04 1340.81 1355.89 1335.44 1353.68 365969手 5887542万 16.29 1.22%
2020-12-31 1321.32 1337.58 1321.02 1337.39 348850手 5416496万 16.62 1.26%
2020-12-30 1307.22 1322.61 1305.50 1320.77 311106手 4746239万 10.62 0.81%
2020-12-29 1311.30 1319.86 1305.46 1310.15 319293手 5040771万 -1.27 -0.10%
2020-12-28 1318.44 1319.27 1308.09 1311.42 358405手 5343967万 -7.16 -0.54%
2020-12-25 1304.19 1322.97 1302.31 1318.58 345426手 5165271万 6.41 0.49%
2020-12-24 1329.44 1330.50 1310.03 1312.17 350135手 5255162万 -20.44 -1.53%
2020-12-23 1327.50 1338.21 1324.64 1332.61 368114手 5839529万 5.37 0.41%
2020-12-22 1343.04 1348.30 1326.39 1327.24 363471手 5635153万 -20.91 -1.55%
2020-12-21 1330.81 1348.17 1325.72 1348.15 308877手 4928426万 15.89 1.19%
2020-12-18 1340.76 1342.03 1328.79 1332.26 291119手 4510038万 -8.12 -0.61%
2020-12-17 1330.26 1340.57 1317.74 1340.38 315386手 4852550万 8.27 0.62%
2020-12-16 1334.10 1337.38 1329.17 1332.11 281154手 4176354万 -3.70 -0.28%
2020-12-15 1336.01 1339.70 1329.22 1335.81 273481手 4275256万 -0.65 -0.05%
2020-12-14 1317.25 1336.79 1314.30 1336.46 283670手 4296373万 21.35 1.62%
2020-12-11 1334.42 1335.69 1308.31 1315.11 323523手 4996759万 -19.47 -1.46%
2020-12-10 1324.63 1341.59 1320.03 1334.58 288586手 4444993万 6.18 0.47%
2020-12-09 1352.06 1353.05 1328.40 1328.40 315717手 4836436万 -22.52 -1.67%
2020-12-08 1350.09 1355.35 1345.77 1350.92 278821手 4327286万 0.50 0.04%
2020-12-07 1354.75 1356.84 1349.44 1350.42 309826手 4703304万 -0.31 -0.02%
2020-12-04 1339.81 1352.34 1337.17 1350.73 287385手 4407331万 10.32 0.77%
2020-12-03 1338.80 1342.93 1331.16 1340.41 279142手 4397969万 24.48 1.86%
2020-11-30 1323.24 1324.23 1309.03 1315.93 310183手 4978224万 -6.18 -0.47%
2020-11-27 1317.31 1322.11 1309.63 1322.11 277375手 4124113万 6.32 0.48%
2020-11-26 1321.54 1325.69 1307.12 1315.79 266500手 4291584万 -7.02 -0.53%
2020-11-25 1347.71 1348.02 1322.81 1322.81 301666手 4881809万 -22.55 -1.68%
2020-11-24 1343.46 1345.82 1337.61 1345.36 295014手 4798231万 2.48 0.18%
2020-11-23 1338.58 1348.43 1331.71 1342.88 311745手 4924688万 5.19 0.39%
2020-11-20 1329.39 1338.98 1326.36 1337.69 266303手 4192404万 8.79 0.66%
2020-11-19 1320.13 1331.02 1312.59 1328.90 263500手 4184109万 5.90 0.45%
2020-11-18 1325.05 1332.92 1317.76 1323.00 250859手 4287590万 -2.76 -0.21%
2020-11-17 1334.40 1334.40 1312.81 1325.76 278310手 4802851万 -10.30 -0.77%
2020-11-16 1329.65 1336.17 1320.71 1336.06 272154手 4271745万 8.51 0.64%
2020-11-13 1324.09 1330.71 1316.62 1327.55 232563手 3913919万 -0.14 -0.01%
2020-11-12 1323.29 1329.89 1321.50 1327.69 221080手 3735202万 8.96 0.68%
2020-11-11 1332.95 1337.43 1317.88 1318.73 230768手 4244807万 -17.30 -1.29%
2020-11-10 1344.28 1345.18 1329.98 1336.03 239129手 4634104万 -6.88 -0.51%
2020-11-09 1323.57 1347.47 1323.40 1342.91 274400手 5313868万 27.16 2.06%
2020-11-06 1325.32 1325.32 1303.20 1315.75 205792手 4019837万 -7.01 -0.53%
2020-11-05 1312.65 1322.77 1307.94 1322.76 220573手 4077655万 20.38 1.56%
2020-11-04 1301.83 1304.01 1291.98 1302.38 181319手 3618988万 2.51 0.19%
2020-11-03 1288.90 1299.87 1282.93 1299.87 211207手 4162136万 17.73 1.38%
2020-11-02 1282.49 1285.51 1272.31 1282.14 231248手 4508500万 0.57 0.04%
2020-10-30 1304.46 1306.76 1280.08 1281.57 244517手 4867025万 -20.33 -1.56%
2020-10-29 1287.09 1305.30 1283.65 1301.90 195662手 3772738万 1.16 0.09%
2020-10-28 1297.10 1302.17 1285.41 1300.74 177851手 3393802万 6.02 0.47%
2020-10-27 1281.54 1295.29 1279.59 1294.72 157680手 3069218万 9.91 0.77%
2020-10-26 1281.67 1288.16 1261.81 1284.81 172990手 3081710万 -0.60 -0.05%
2020-10-23 1313.05 1319.57 1282.39 1285.41 187641手 3543536万 -28.11 -2.14%
2020-10-22 1318.63 1318.63 1300.68 1313.52 169395手 3193564万 -7.99 -0.60%
2020-10-21 1339.30 1339.30 1317.76 1321.51 181273手 3373926万 -15.76 -1.18%
2020-10-20 1323.04 1337.27 1316.87 1337.27 176403手 3157647万 12.38 0.93%
2020-10-19 1346.60 1347.05 1322.66 1324.89 203962手 3640481万 -14.80 -1.10%